Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-12-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2020
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2020-12-31 | $27.78 | $30.18 | 1,739,145 | — | — |
| 2020-12-30 | $27.43 | $29.80 | 1,753,826 | — | — |
| 2020-12-29 | $27.32 | $29.68 | 1,152,459 | — | — |
| 2020-12-28 | $27.07 | $29.40 | 1,926,674 | — | — |
| 2020-12-24 | $27.18 | $29.52 | 964,653 | — | — |
| 2020-12-23 | $27.10 | $29.44 | 2,515,714 | — | — |
| 2020-12-22 | $26.76 | $29.07 | 3,441,864 | — | — |
| 2020-12-21 | $26.82 | $29.13 | 2,674,851 | — | — |
| 2020-12-18 | $27.06 | $29.40 | 2,945,341 | — | — |
| 2020-12-17 | $27.38 | $29.74 | 2,559,896 | — | — |
| 2020-12-16 | $26.98 | $29.31 | 3,749,057 | — | — |
| 2020-12-15 | $27.51 | $29.88 | 2,109,078 | — | — |
| 2020-12-14 | $26.89 | $29.21 | 4,291,700 | — | — |
| 2020-12-11 | $27.15 | $29.49 | 1,466,715 | — | — |
| 2020-12-10 | $27.48 | $29.85 | 2,081,517 | — | — |
| 2020-12-09 | $27.75 | $30.15 | 2,639,118 | — | — |
| 2020-12-08 | $27.46 | $29.83 | 1,810,057 | — | — |
| 2020-12-07 | $27.35 | $29.71 | 2,227,773 | — | — |
| 2020-12-04 | $27.60 | $29.99 | 2,893,819 | — | — |
| 2020-12-03 | $26.51 | $28.79 | 2,820,414 | — | — |
| 2020-12-02 | $26.33 | $28.60 | 2,202,843 | — | — |
| 2020-12-01 | $26.48 | $28.77 | 2,778,587 | — | — |
| 2020-11-30 | $25.27 | $27.45 | 3,560,835 | — | — |
| 2020-11-27 | $26.12 | $28.29 | 993,599 | — | — |
| 2020-11-25 | $26.25 | $28.42 | 1,763,798 | — | — |
| 2020-11-24 | $26.68 | $28.89 | 3,819,138 | — | — |
| 2020-11-23 | $25.87 | $28.02 | 1,856,039 | — | — |
| 2020-11-20 | $25.62 | $27.75 | 2,774,986 | — | — |
| 2020-11-19 | $25.46 | $27.57 | 2,714,323 | — | — |
| 2020-11-18 | $24.53 | $26.56 | 2,431,368 | — | — |
| 2020-11-17 | $25.08 | $27.17 | 6,165,743 | — | — |
| 2020-11-16 | $25.36 | $27.47 | 3,771,771 | — | — |
| 2020-11-13 | $24.69 | $26.74 | 2,348,822 | — | — |
| 2020-11-12 | $23.80 | $25.77 | 3,261,952 | — | — |
| 2020-11-11 | $25.23 | $27.32 | 3,985,753 | — | — |
| 2020-11-10 | $26.12 | $28.29 | 4,335,466 | — | — |
| 2020-11-09 | $25.36 | $27.46 | 8,703,756 | — | — |
| 2020-11-06 | $22.13 | $23.97 | 3,778,419 | — | — |
| 2020-11-05 | $21.83 | $23.65 | 2,626,791 | — | — |
| 2020-11-04 | $20.53 | $22.23 | 1,692,332 | — | — |
| 2020-11-03 | $20.74 | $22.47 | 1,925,704 | — | — |
| 2020-11-02 | $20.51 | $22.21 | 2,305,471 | — | — |
| 2020-10-30 | $20.03 | $21.69 | 2,466,408 | — | — |
| 2020-10-29 | $20.36 | $22.05 | 2,666,956 | — | — |
| 2020-10-28 | $19.62 | $21.25 | 4,196,273 | — | — |
| 2020-10-27 | $20.77 | $22.49 | 3,174,420 | — | — |
| 2020-10-26 | $20.90 | $22.64 | 3,571,777 | — | — |
| 2020-10-23 | $21.86 | $23.67 | 2,579,286 | — | — |
| 2020-10-22 | $21.16 | $22.91 | 3,251,565 | — | — |
| 2020-10-21 | $20.95 | $22.68 | 3,308,627 | — | — |
| 2020-10-20 | $20.78 | $22.50 | 3,094,644 | — | — |
| 2020-10-19 | $20.19 | $21.87 | 2,933,846 | — | — |
| 2020-10-16 | $20.34 | $22.03 | 3,062,928 | — | — |
| 2020-10-15 | $20.18 | $21.86 | 4,363,997 | — | — |
| 2020-10-14 | $19.86 | $21.50 | 2,632,885 | — | — |
| 2020-10-13 | $19.75 | $21.39 | 2,781,357 | — | — |
| 2020-10-12 | $20.56 | $22.27 | 3,288,406 | — | — |
| 2020-10-09 | $20.57 | $22.28 | 1,244,146 | — | — |
| 2020-10-08 | $20.42 | $22.11 | 2,050,908 | — | — |
| 2020-10-07 | $20.17 | $21.84 | 1,827,923 | — | — |
| 2020-10-06 | $19.76 | $21.40 | 3,306,134 | — | — |
| 2020-10-05 | $20.08 | $21.75 | 2,601,584 | — | — |
| 2020-10-02 | $19.89 | $21.54 | 2,229,435 | — | — |
| 2020-10-01 | $19.54 | $21.16 | 2,365,442 | — | — |
| 2020-09-30 | $19.10 | $20.68 | 3,618,728 | — | — |
| 2020-09-29 | $19.08 | $20.66 | 3,299,624 | — | — |
| 2020-09-28 | $19.60 | $21.22 | 2,234,144 | — | — |
| 2020-09-25 | $19.23 | $20.83 | 4,792,931 | — | — |
| 2020-09-24 | $18.67 | $20.22 | 4,226,189 | — | — |
| 2020-09-23 | $18.69 | $20.24 | 2,570,699 | — | — |
| 2020-09-22 | $18.93 | $20.50 | 4,190,179 | — | — |
| 2020-09-21 | $18.84 | $20.40 | 5,265,493 | — | — |
| 2020-09-18 | $19.59 | $21.21 | 4,516,485 | — | — |
| 2020-09-17 | $20.39 | $22.08 | 2,540,090 | — | — |
| 2020-09-16 | $20.73 | $22.45 | 8,503,208 | — | — |
| 2020-09-15 | $20.78 | $22.50 | 2,246,470 | — | — |
| 2020-09-14 | $20.71 | $22.43 | 3,776,203 | — | — |
| 2020-09-11 | $19.86 | $21.50 | 2,951,851 | — | — |
| 2020-09-10 | $20.04 | $21.70 | 2,779,418 | — | — |
| 2020-09-09 | $20.77 | $22.50 | 2,867,920 | — | — |
| 2020-09-08 | $20.17 | $21.85 | 4,364,135 | — | — |
| 2020-09-04 | $20.43 | $22.13 | 2,760,859 | — | — |
| 2020-09-03 | $20.85 | $22.58 | 7,285,931 | — | — |
| 2020-09-02 | $20.91 | $22.65 | 2,584,272 | — | — |
| 2020-09-01 | $20.09 | $21.76 | 2,539,675 | — | — |
| 2020-08-31 | $19.90 | $21.55 | 3,775,095 | — | — |
| 2020-08-28 | $20.80 | $22.53 | 4,488,370 | — | — |
| 2020-08-27 | $18.92 | $20.49 | 3,809,720 | — | — |
| 2020-08-26 | $17.96 | $19.45 | 2,984,260 | — | — |
| 2020-08-25 | $18.11 | $19.61 | 3,010,159 | — | — |
| 2020-08-24 | $18.52 | $20.06 | 3,856,671 | — | — |
| 2020-08-21 | $17.36 | $18.80 | 4,442,388 | — | — |
| 2020-08-20 | $16.87 | $18.27 | 3,640,473 | — | — |
| 2020-08-19 | $16.96 | $18.37 | 3,161,263 | — | — |
| 2020-08-18 | $16.82 | $18.21 | 2,347,021 | — | — |
| 2020-08-17 | $17.55 | $18.92 | 2,183,453 | — | — |
| 2020-08-14 | $18.04 | $19.45 | 2,382,200 | — | — |
| 2020-08-13 | $18.03 | $19.44 | 5,588,337 | — | — |
| 2020-08-12 | $18.25 | $19.68 | 4,143,089 | — | — |
| 2020-08-11 | $18.24 | $19.66 | 5,290,423 | — | — |
| 2020-08-10 | $17.70 | $19.09 | 5,022,980 | — | — |
| 2020-08-07 | $17.03 | $18.36 | 3,777,034 | — | — |
| 2020-08-06 | $15.97 | $17.22 | 3,981,460 | — | — |
| 2020-08-05 | $15.42 | $16.63 | 3,872,876 | — | — |
| 2020-08-04 | $15.81 | $17.04 | 5,826,141 | — | — |
| 2020-08-03 | $15.14 | $16.32 | 8,018,042 | — | — |
| 2020-07-31 | $15.25 | $16.44 | 2,650,198 | — | — |
| 2020-07-30 | $15.92 | $17.16 | 2,022,100 | — | — |
| 2020-07-29 | $16.30 | $17.57 | 1,672,803 | — | — |
| 2020-07-28 | $15.97 | $17.22 | 1,953,820 | — | — |
| 2020-07-27 | $15.93 | $17.17 | 1,615,187 | — | — |
| 2020-07-24 | $16.36 | $17.64 | 2,209,075 | — | — |
| 2020-07-23 | $16.75 | $18.06 | 1,634,300 | — | — |
| 2020-07-22 | $16.81 | $18.12 | 1,637,347 | — | — |
| 2020-07-21 | $16.58 | $17.87 | 2,435,107 | — | — |
| 2020-07-20 | $16.26 | $17.53 | 2,038,166 | — | — |
| 2020-07-17 | $16.70 | $18.00 | 1,297,330 | — | — |
| 2020-07-16 | $16.79 | $18.10 | 3,284,389 | — | — |
| 2020-07-15 | $17.29 | $18.64 | 3,671,081 | — | — |
| 2020-07-14 | $15.90 | $17.14 | 2,558,926 | — | — |
| 2020-07-13 | $15.62 | $16.84 | 2,470,425 | — | — |
| 2020-07-10 | $15.61 | $16.83 | 2,953,374 | — | — |
| 2020-07-09 | $15.00 | $16.17 | 3,272,340 | — | — |
| 2020-07-08 | $15.63 | $16.85 | 5,630,579 | — | — |
| 2020-07-07 | $15.25 | $16.44 | 5,031,982 | — | — |
| 2020-07-06 | $16.15 | $17.41 | 3,623,299 | — | — |
| 2020-07-02 | $15.85 | $17.09 | 2,114,341 | — | — |
| 2020-07-01 | $16.06 | $17.32 | 3,045,338 | — | — |
| 2020-06-30 | $16.30 | $17.57 | 3,256,412 | — | — |
| 2020-06-29 | $16.18 | $17.44 | 3,797,255 | — | — |
| 2020-06-26 | $15.55 | $16.77 | 5,205,107 | — | — |
| 2020-06-25 | $16.06 | $17.31 | 3,136,056 | — | — |
| 2020-06-24 | $16.38 | $17.65 | 4,328,125 | — | — |
| 2020-06-23 | $17.36 | $18.71 | 3,437,155 | — | — |
| 2020-06-22 | $16.85 | $18.17 | 3,657,924 | — | — |
| 2020-06-19 | $17.09 | $18.43 | 4,012,068 | — | — |
| 2020-06-18 | $18.25 | $19.67 | 2,965,008 | — | — |
| 2020-06-17 | $17.86 | $19.25 | 4,093,645 | — | — |
| 2020-06-16 | $18.70 | $20.16 | 6,135,689 | — | — |
| 2020-06-15 | $18.16 | $19.58 | 5,734,039 | — | — |
| 2020-06-12 | $18.27 | $19.69 | 2,456,990 | — | — |
| 2020-06-11 | $17.55 | $18.92 | 5,805,089 | — | — |
| 2020-06-10 | $19.84 | $21.39 | 3,228,297 | — | — |
| 2020-06-09 | $21.74 | $23.44 | 4,701,244 | — | — |
| 2020-06-08 | $23.29 | $25.10 | 5,291,531 | — | — |
| 2020-06-05 | $21.99 | $23.71 | 6,031,398 | — | — |
| 2020-06-04 | $20.38 | $21.97 | 3,122,621 | — | — |
| 2020-06-03 | $20.14 | $21.71 | 3,746,979 | — | — |
| 2020-06-02 | $19.16 | $20.66 | 2,205,890 | — | — |
| 2020-06-01 | $18.94 | $20.42 | 3,854,455 | — | — |
| 2020-05-29 | $18.69 | $20.15 | 5,479,060 | — | — |
| 2020-05-28 | $19.35 | $20.86 | 5,177,130 | — | — |
| 2020-05-27 | $20.07 | $21.64 | 6,461,025 | — | — |
| 2020-05-26 | $19.73 | $21.27 | 8,238,811 | — | — |
| 2020-05-22 | $17.73 | $19.12 | 3,956,807 | — | — |
| 2020-05-21 | $18.12 | $19.54 | 5,210,786 | — | — |
| 2020-05-20 | $18.35 | $19.78 | 9,695,000 | — | — |
| 2020-05-19 | $18.11 | $19.52 | 7,674,839 | — | — |
| 2020-05-18 | $18.49 | $19.94 | 7,644,508 | — | — |
| 2020-05-15 | $17.32 | $18.59 | 4,674,514 | — | — |
| 2020-05-14 | $16.88 | $18.12 | 3,318,876 | — | — |
| 2020-05-13 | $16.35 | $17.54 | 4,633,518 | — | — |
| 2020-05-12 | $16.64 | $17.86 | 2,361,702 | — | — |
| 2020-05-11 | $17.61 | $18.90 | 2,106,585 | — | — |
| 2020-05-08 | $18.83 | $20.21 | 3,101,292 | — | — |
| 2020-05-07 | $17.17 | $18.43 | 4,568,561 | — | — |
| 2020-05-06 | $17.16 | $18.41 | 4,686,425 | — | — |
| 2020-05-05 | $18.22 | $19.55 | 4,228,405 | — | — |
| 2020-05-04 | $18.45 | $19.80 | 3,168,465 | — | — |
| 2020-05-01 | $18.79 | $20.16 | 2,371,120 | — | — |
| 2020-04-30 | $19.72 | $21.16 | 2,507,958 | — | — |
| 2020-04-29 | $20.66 | $22.17 | 4,865,644 | — | — |
| 2020-04-28 | $19.23 | $20.63 | 5,196,243 | — | — |
| 2020-04-27 | $17.82 | $19.12 | 3,477,597 | — | — |
| 2020-04-24 | $17.74 | $19.04 | 3,030,380 | — | — |
| 2020-04-23 | $16.67 | $17.89 | 4,033,674 | — | — |
| 2020-04-22 | $16.64 | $17.86 | 6,817,663 | — | — |
| 2020-04-21 | $14.75 | $15.83 | 2,324,030 | — | — |
| 2020-04-20 | $14.80 | $15.88 | 3,842,544 | — | — |
| 2020-04-17 | $15.86 | $17.02 | 3,748,918 | — | — |
| 2020-04-16 | $15.07 | $16.17 | 3,326,770 | — | — |
| 2020-04-15 | $15.11 | $16.22 | 4,626,454 | — | — |
| 2020-04-14 | $16.19 | $17.37 | 4,340,729 | — | — |
| 2020-04-13 | $16.13 | $17.31 | 12,110,856 | — | — |
| 2020-04-09 | $16.82 | $18.05 | 11,505,611 | — | — |
| 2020-04-08 | $16.83 | $18.06 | 7,152,417 | — | — |
| 2020-04-07 | $14.84 | $15.92 | 10,104,129 | — | — |
| 2020-04-06 | $13.88 | $14.89 | 5,785,145 | — | — |
| 2020-04-03 | $12.27 | $13.17 | 4,958,854 | — | — |
| 2020-04-02 | $12.96 | $13.91 | 6,452,715 | — | — |
| 2020-04-01 | $13.33 | $14.30 | 4,164,141 | — | — |
| 2020-03-31 | $14.42 | $15.47 | 5,544,017 | — | — |
| 2020-03-30 | $15.23 | $16.34 | 12,545,053 | — | — |
| 2020-03-27 | $15.27 | $16.39 | 6,517,949 | — | — |
| 2020-03-26 | $15.43 | $16.56 | 7,547,558 | — | — |
| 2020-03-25 | $14.25 | $15.30 | 6,693,428 | — | — |
| 2020-03-24 | $13.47 | $14.46 | 7,057,960 | — | — |
| 2020-03-23 | $12.27 | $13.17 | 11,014,213 | — | — |
| 2020-03-20 | $14.03 | $15.06 | 15,543,855 | — | — |
| 2020-03-19 | $13.19 | $14.16 | 13,198,912 | — | — |
| 2020-03-18 | $9.34 | $10.03 | 11,811,003 | — | — |
| 2020-03-17 | $10.83 | $11.62 | 19,198,593 | — | — |
| 2020-03-16 | $12.50 | $13.41 | 8,509,302 | — | — |
| 2020-03-13 | $17.48 | $18.76 | 6,510,193 | — | — |
| 2020-03-12 | $17.56 | $18.84 | 26,334,944 | — | — |
| 2020-03-11 | $18.78 | $20.15 | 7,630,242 | — | — |
| 2020-03-10 | $21.73 | $23.32 | 4,503,328 | — | — |
| 2020-03-09 | $21.49 | $23.06 | 4,953,037 | — | — |
| 2020-03-06 | $23.93 | $25.68 | 4,419,397 | — | — |
| 2020-03-05 | $24.27 | $26.04 | 3,566,375 | — | — |
| 2020-03-04 | $26.23 | $28.15 | 3,866,920 | — | — |
| 2020-03-03 | $25.65 | $27.53 | 5,943,728 | — | — |
| 2020-03-02 | $24.85 | $26.67 | 4,431,723 | — | — |
| 2020-02-28 | $25.08 | $26.92 | 7,647,001 | — | — |
| 2020-02-27 | $25.75 | $27.63 | 5,062,868 | — | — |
| 2020-02-26 | $28.16 | $30.22 | 4,316,076 | — | — |
| 2020-02-25 | $28.70 | $30.80 | 4,872,707 | — | — |
| 2020-02-24 | $29.81 | $31.99 | 2,583,995 | — | — |
| 2020-02-21 | $30.66 | $32.90 | 1,147,334 | — | — |
| 2020-02-20 | $30.95 | $33.21 | 1,577,377 | — | — |
| 2020-02-19 | $30.77 | $33.02 | 2,972,349 | — | — |
| 2020-02-18 | $30.87 | $33.12 | 3,121,929 | — | — |
| 2020-02-14 | $30.67 | $32.92 | 3,384,663 | — | — |
| 2020-02-13 | $30.09 | $32.29 | 2,930,660 | — | — |
| 2020-02-12 | $30.04 | $32.23 | 5,211,063 | — | — |
| 2020-02-11 | $30.01 | $32.12 | 3,481,890 | — | — |
| 2020-02-10 | $29.37 | $31.44 | 3,841,436 | — | — |
| 2020-02-07 | $29.44 | $31.51 | 4,744,456 | — | — |
| 2020-02-06 | $29.88 | $31.99 | 4,232,006 | — | — |
| 2020-02-05 | $31.06 | $33.25 | 4,254,443 | — | — |
| 2020-02-04 | $31.15 | $33.34 | 5,013,008 | — | — |
| 2020-02-03 | $31.65 | $33.88 | 3,978,551 | — | — |
| 2020-01-31 | $31.87 | $34.11 | 2,829,417 | — | — |
| 2020-01-30 | $32.71 | $35.01 | 1,495,246 | — | — |
| 2020-01-29 | $33.23 | $35.56 | 1,417,132 | — | — |
| 2020-01-28 | $32.90 | $35.21 | 1,885,816 | — | — |
| 2020-01-27 | $32.72 | $35.02 | 3,661,802 | — | — |
| 2020-01-24 | $33.28 | $35.62 | 1,841,912 | — | — |
| 2020-01-23 | $33.73 | $36.11 | 1,937,061 | — | — |
| 2020-01-22 | $33.78 | $36.15 | 3,030,934 | — | — |
| 2020-01-21 | $33.75 | $36.13 | 3,069,160 | — | — |
| 2020-01-17 | $33.52 | $35.87 | 5,390,974 | — | — |
| 2020-01-16 | $33.65 | $36.02 | 6,926,801 | — | — |
| 2020-01-15 | $33.00 | $35.32 | 2,995,478 | — | — |
| 2020-01-14 | $33.02 | $35.34 | 2,845,344 | — | — |
| 2020-01-13 | $32.58 | $34.88 | 6,937,465 | — | — |
| 2020-01-10 | $32.42 | $34.70 | 2,858,086 | — | — |
| 2020-01-09 | $32.30 | $34.57 | 2,401,313 | — | — |
| 2020-01-08 | $31.96 | $34.21 | 1,716,846 | — | — |
| 2020-01-07 | $31.46 | $33.67 | 3,223,034 | — | — |
| 2020-01-06 | $31.83 | $34.06 | 3,301,148 | — | — |
| 2020-01-03 | $31.24 | $33.44 | 1,347,605 | — | — |
| 2020-01-02 | $31.43 | $33.64 | 3,029,134 | — | — |